Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $17.11 | $17.32 (1.23%) | $17.52 | $17.09 | 819,399 | $1,076.33 B |
| 07/02/2024 | $17.06 | $16.97 (-0.53%) | $17.36 | $16.86 | 1.33 M | $1,054.58 B |
| 07/01/2024 | $17.08 | $17.11 (0.18%) | $17.22 | $16.99 | 984,659 | $1,063.28 B |
| 06/28/2024 | $16.76 | $17.00 (1.43%) | $17.08 | $16.70 | 1.00 M | $1,056.45 B |
| 06/27/2024 | $16.89 | $16.77 (-0.71%) | $16.96 | $16.63 | 1.44 M | $1,042.15 B |
| 06/26/2024 | $16.80 | $16.88 (0.48%) | $16.94 | $16.59 | 4.81 M | $1,048.99 B |
| 06/25/2024 | $16.84 | $16.84 (0%) | $16.90 | $16.61 | 3.09 M | $1,046.50 B |
| 06/24/2024 | $16.87 | $16.84 (-0.18%) | $17.14 | $16.80 | 1.31 M | $1,046.50 B |
| 06/21/2024 | $16.70 | $16.90 (1.2%) | $17.09 | $16.70 | 2.35 M | $1,050.23 B |
| 06/20/2024 | $16.96 | $16.77 (-1.12%) | $17.00 | $16.71 | 1.50 M | $1,042.15 B |
| 06/18/2024 | $16.91 | $16.95 (0.24%) | $17.19 | $16.77 | 1.23 M | $1,053.34 B |
| 06/17/2024 | $16.80 | $16.84 (0.24%) | $16.90 | $16.66 | 1.15 M | $1,046.50 B |
| 06/14/2024 | $16.85 | $16.96 (0.65%) | $17.04 | $16.62 | 1.32 M | $1,053.96 B |
| 06/13/2024 | $16.81 | $16.84 (0.18%) | $17.22 | $16.77 | 1.40 M | $1,046.50 B |
| 06/12/2024 | $16.93 | $16.81 (-0.71%) | $17.00 | $16.47 | 2.55 M | $1,044.64 B |
| 06/11/2024 | $16.80 | $16.99 (1.13%) | $17.11 | $16.59 | 1.45 M | $1,055.83 B |
| 06/10/2024 | $17.28 | $16.94 (-1.97%) | $17.32 | $16.93 | 1.60 M | $1,052.72 B |
| 06/07/2024 | $17.54 | $17.28 (-1.48%) | $17.85 | $17.11 | 2.44 M | $1,073.85 B |
| 06/06/2024 | $17.88 | $17.82 (-0.34%) | $18.44 | $17.61 | 2.07 M | $1,107.41 B |
| 06/05/2024 | $17.92 | $17.89 (-0.17%) | $18.42 | $17.80 | 2.71 M | $1,111.76 B |
| 06/04/2024 | $17.16 | $17.82 (3.85%) | $17.86 | $17.15 | 3.10 M | $1,107.41 B |
| 06/03/2024 | $18.44 | $17.20 (-6.72%) | $18.56 | $17.02 | 2.35 M | $1,068.88 B |
| 05/31/2024 | $18.88 | $18.54 (-1.8%) | $18.90 | $18.46 | 2.31 M | $1,152.15 B |
| 05/30/2024 | $18.80 | $18.92 (0.64%) | $19.03 | $18.79 | 1.80 M | $1,175.76 B |
| 05/29/2024 | $18.99 | $18.78 (-1.11%) | $19.09 | $18.62 | 968,632 | $1,167.06 B |
| 05/28/2024 | $19.41 | $19.18 (-1.18%) | $19.43 | $19.13 | 996,436 | $1,191.92 B |
| 05/24/2024 | $19.61 | $19.44 (-0.87%) | $19.61 | $19.37 | 630,015 | $1,208.08 B |
| 05/23/2024 | $19.70 | $19.55 (-0.76%) | $19.79 | $19.54 | 1.38 M | $1,214.92 B |
| 05/22/2024 | $19.50 | $19.71 (1.08%) | $19.73 | $19.46 | 1.68 M | $1,224.86 B |
| 05/21/2024 | $19.79 | $19.65 (-0.71%) | $19.84 | $19.59 | 1.04 M | $1,221.13 B |
| 05/20/2024 | $19.69 | $19.83 (0.71%) | $19.84 | $19.66 | 1.00 M | $1,232.32 B |
| 05/17/2024 | $19.78 | $19.75 (-0.15%) | $20.06 | $19.68 | 1.56 M | $1,227.34 B |
| 05/16/2024 | $19.79 | $19.73 (-0.3%) | $19.98 | $19.72 | 881,655 | $1,226.10 B |
| 05/15/2024 | $19.97 | $19.94 (-0.15%) | $20.27 | $19.90 | 2.49 M | $1,239.15 B |
| 05/14/2024 | $19.97 | $19.87 (-0.5%) | $20.03 | $19.81 | 1.67 M | $1,234.80 B |
| 05/13/2024 | $20.15 | $19.87 (-1.39%) | $20.31 | $19.86 | 1.17 M | $1,234.80 B |
| 05/10/2024 | $20.26 | $20.17 (-0.44%) | $20.28 | $19.92 | 1.67 M | $1,253.44 B |
| 05/09/2024 | $19.73 | $20.17 (2.23%) | $20.27 | $19.60 | 1.83 M | $1,253.44 B |
| 05/08/2024 | $19.37 | $19.67 (1.55%) | $19.72 | $19.33 | 2.89 M | $1,222.37 B |
| 05/07/2024 | $19.76 | $19.55 (-1.06%) | $19.76 | $19.48 | 2.56 M | $1,214.92 B |
| 05/06/2024 | $19.30 | $19.69 (2.02%) | $19.78 | $19.25 | 1.77 M | $1,223.62 B |
| 05/03/2024 | $19.18 | $19.34 (0.83%) | $19.37 | $19.00 | 1.11 M | $1,201.86 B |
| 05/02/2024 | $19.31 | $18.87 (-2.28%) | $19.31 | $18.85 | 1.50 M | $1,172.66 B |
| 05/01/2024 | $19.03 | $19.12 (0.47%) | $19.26 | $18.84 | 1.01 M | $1,188.19 B |
| 04/30/2024 | $19.22 | $19.06 (-0.83%) | $19.45 | $19.00 | 1.30 M | $1,184.46 B |
| 04/29/2024 | $19.24 | $19.43 (0.99%) | $19.45 | $19.03 | 1.38 M | $1,207.46 B |
| 04/26/2024 | $18.29 | $18.83 (2.95%) | $18.89 | $18.29 | 1.33 M | $1,170.17 B |
| 04/25/2024 | $18.23 | $18.30 (0.38%) | $18.40 | $17.85 | 1.81 M | $1,137.24 B |
| 04/24/2024 | $18.51 | $18.31 (-1.08%) | $18.62 | $18.26 | 1.26 M | $1,137.86 B |
| 04/23/2024 | $18.46 | $18.64 (0.98%) | $18.80 | $18.36 | 1.29 M | $1,158.36 B |
| 04/22/2024 | $18.24 | $18.46 (1.21%) | $18.48 | $18.11 | 1.30 M | $1,147.18 B |
| 04/19/2024 | $17.58 | $18.26 (3.87%) | $18.33 | $17.53 | 1.79 M | $1,134.75 B |
| 04/18/2024 | $18.06 | $17.75 (-1.72%) | $18.18 | $17.64 | 1.11 M | $1,103.06 B |
| 04/17/2024 | $17.76 | $18.03 (1.52%) | $18.41 | $17.68 | 2.07 M | $1,120.46 B |
| 04/16/2024 | $17.95 | $17.57 (-2.12%) | $17.95 | $17.56 | 979,346 | $1,091.87 B |
| 04/15/2024 | $18.13 | $18.02 (-0.61%) | $18.33 | $17.95 | 1.04 M | $1,119.83 B |
| 04/12/2024 | $18.46 | $18.05 (-2.22%) | $18.46 | $18.05 | 797,716 | $1,121.70 B |
| 04/11/2024 | $18.44 | $18.53 (0.49%) | $18.65 | $18.34 | 1.44 M | $1,151.53 B |
| 04/10/2024 | $18.72 | $18.50 (-1.18%) | $18.89 | $18.45 | 1.01 M | $1,149.66 B |
| 04/09/2024 | $19.21 | $18.94 (-1.41%) | $19.43 | $18.85 | 1.12 M | $1,177.01 B |
| 04/08/2024 | $18.78 | $19.09 (1.65%) | $19.13 | $18.77 | 750,106 | $1,186.33 B |
| 04/05/2024 | $18.61 | $18.64 (0.16%) | $18.78 | $18.59 | 602,313 | $1,158.36 B |
| 04/04/2024 | $18.63 | $18.62 (-0.05%) | $18.90 | $18.48 | 1.36 M | $1,157.12 B |
